Dark

CAWW
CCA INDUS INC
stock OTC

EOD

Jul 31, 2026

0.4500USD0.000%(0.0000)3,000

Pre-market

0.00USD-100.000%(-0.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.490000	0.490000	0.450000	0.450000	0.000%	3,000	0.000%
2026-07-28	0.440000	0.450000	0.440000	0.450000	0.000%	1,000	0.000%
2026-07-24	0.475500	0.475500	0.450000	0.450000	-9.091%	7,000	0.000%
2026-07-20	0.470000	0.495000	0.470000	0.495000	+0.917%	4,000	-9.091%
2026-07-17	0.400000	0.490500	0.400000	0.490500	-6.571%	1,102	-8.257%
2026-07-16	0.377500	0.525000	0.377500	0.525000	+16.667%	4,050	-14.286%
2026-07-13	0.400000	0.450000	0.400000	0.450000	0.000%	561	0.000%
2026-07-10	0.400000	0.495000	0.400000	0.450000	-6.832%	4,600	0.000%
2026-06-12	0.483000	0.483000	0.483000	0.483000	-2.424%	300	-6.832%
2026-06-10	0.495000	0.495000	0.495000	0.495000	+10.000%	255	-9.091%
2026-06-05	0.450000	0.461543	0.348750	0.450000	-13.127%	15,200	0.000%
2026-06-01	0.518000	0.518000	0.518000	0.518000	+7.917%	124	-13.127%
2026-05-27	0.460000	0.490260	0.450000	0.480000	-4.000%	4,755	-6.250%
2026-05-26	0.460000	0.500000	0.460000	0.500000	+6.383%	4,908	-10.000%
2026-05-18	0.500000	0.518000	0.470000	0.470000	-0.948%	5,500	-4.255%
2026-05-11	0.474500	0.474500	0.474500	0.474500	+5.444%	1,000	-5.163%
2026-05-06	0.500000	0.505000	0.450000	0.450000	0.000%	17,000	0.000%
2026-05-05	0.450000	0.450000	0.441500	0.450000	-10.000%	23,000	0.000%
2026-04-30	0.450000	0.500000	0.450000	0.500000	0.000%	2,020	-10.000%
2026-04-27	0.500000	0.500000	0.500000	0.500000	0.000%	27,000	-10.000%
2026-04-24	0.500000	0.500000	0.500000	0.500000	-4.762%	3,001	-10.000%
2026-04-13	0.525000	0.525000	0.525000	0.525000	+5.000%	100	-14.286%
2026-04-02	0.500000	0.500000	0.500000	0.500000	+4.822%	1,000	-10.000%
2026-04-01	0.477000	0.477000	0.477000	0.477000	-6.927%	255	-5.660%
2026-03-20	0.470000	0.512500	0.470000	0.512500	+2.500%	1,150	-12.195%
2026-03-19	0.525000	0.525000	0.500000	0.500000	0.000%	2,000	-10.000%
2026-03-17	0.500000	0.500000	0.500000	0.500000	+6.383%	2,000	-10.000%
2026-03-12	0.470000	0.470000	0.470000	0.470000	-6.000%	5,000	-4.255%
2026-03-10	0.470000	0.500000	0.470000	0.500000	-2.439%	1,319	-10.000%
2026-02-13	0.512500	0.512500	0.512500	0.512500	+2.500%	2,000	-12.195%
2026-02-12	0.520000	0.520000	0.500000	0.500000	-7.407%	13,700	-10.000%
2026-02-11	0.520000	0.540000	0.520000	0.540000	-1.586%	2,300	-16.667%
2026-02-06	0.548700	0.548700	0.548700	0.548700	-7.000%	7,000	-17.988%
2026-02-05	0.590000	0.590000	0.590000	0.590000	-1.667%	500	-23.729%
2026-02-04	0.500000	0.600000	0.487500	0.600000	+20.000%	43,204	-25.000%
2026-01-21	0.500000	0.500000	0.500000	0.500000	0.000%	27,904	-10.000%
2026-01-14	0.500000	0.525000	0.500000	0.500000	-3.285%	27,500	-10.000%
2026-01-13	0.516983	0.516983	0.516983	0.516983	-1.522%	5,000	-12.957%
2026-01-09	0.418600	0.524975	0.418600	0.524975	+4.995%	1,942	-14.282%
2026-01-08	0.500000	0.524975	0.476000	0.500000	0.000%	9,616	-10.000%
2025-12-31	0.460000	0.555000	0.420000	0.500000	0.000%	60,263	-10.000%
2025-12-30	0.480000	0.525000	0.202000	0.500000	-1.961%	15,128	-10.000%
2025-12-29	0.510000	0.510000	0.501000	0.510000	-8.668%	10,455	-11.765%
2025-12-26	0.500000	0.558400	0.500000	0.558400	-6.933%	6,319	-19.413%
2025-12-19	0.510000	0.600000	0.480000	0.600000	0.000%	16,700	-25.000%
2025-12-18	0.500000	0.600000	0.500000	0.600000	0.000%	11,101	-25.000%
2025-12-15	0.550000	0.600000	0.500000	0.600000	0.000%	1,900	-25.000%
2025-12-12	0.510000	0.600000	0.510000	0.600000	-8.397%	1,719	-25.000%
2025-12-08	0.510000	0.655000	0.510000	0.655000	0.000%	5,600	-31.298%
2025-12-02	0.570000	0.655000	0.570000	0.655000	-6.429%	4,900	-31.298%
2025-11-24	0.522000	0.700000	0.522000	0.700000	-2.778%	1,930	-35.714%
2025-11-17	0.600000	0.720000	0.600000	0.720000	+3.746%	2,400	-37.500%
2025-11-11	0.699900	0.700000	0.694000	0.694000	-3.611%	39,230	-35.159%
2025-11-10	0.640000	0.720000	0.640000	0.720000	+5.882%	1,307	-37.500%
2025-11-07	0.680000	0.680000	0.680000	0.680000	-2.857%	190	-33.824%
2025-11-05	0.600000	0.700000	0.600000	0.700000	+2.941%	5,100	-35.714%
2025-10-31	0.680000	0.680000	0.680000	0.680000	+8.974%	810	-33.824%
2025-10-30	0.624000	0.624000	0.624000	0.624000	-2.194%	147	-27.885%
2025-10-28	0.600000	0.638000	0.600000	0.638000	+4.676%	2,020	-29.467%
2025-10-20	0.609500	0.609500	0.609500	0.609500	-0.082%	968	-26.169%
2025-10-17	0.570000	0.638000	0.570000	0.610000	+1.667%	3,034	-26.230%
2025-10-16	0.550000	0.612000	0.520000	0.600000	+17.647%	45,121	-25.000%
2025-10-10	0.520800	0.520800	0.510000	0.510000	-8.929%	19,038	-11.765%
2025-10-06	0.584725	0.584750	0.500000	0.560000	-12.486%	44,523	-19.643%
2025-10-03	0.639900	0.639900	0.639900	0.639900	+3.226%	1,500	-29.677%
2025-09-29	0.550000	0.619900	0.550000	0.619900	0.000%	2,000	-27.408%
2025-09-24	0.550000	0.619900	0.550000	0.619900	+5.429%	2,445	-27.408%
2025-09-23	0.587980	0.587980	0.580000	0.587980	+1.376%	4,000	-23.467%
2025-09-22	0.616060	0.641200	0.580000	0.580000	-4.918%	42,557	-22.414%
2025-09-16	0.604436	0.610000	0.604436	0.610000	+0.403%	4,000	-26.230%
2025-09-15	0.600400	0.607552	0.600400	0.607552	-3.563%	800	-25.932%
2025-09-11	0.630000	0.630000	0.630000	0.630000	+4.985%	1,172	-28.571%
2025-09-03	0.600000	0.600100	0.590640	0.600088	+0.015%	13,501	-25.011%
2025-09-02	0.549600	0.600000	0.522000	0.600000	-6.615%	1,235	-25.000%
2025-08-25	0.550000	0.642500	0.550000	0.642500	-2.652%	1,482	-29.961%
2025-08-21	0.602000	0.660000	0.460000	0.660000	+1.538%	11,921	-31.818%
2025-08-19	0.630000	0.675000	0.600000	0.650000	-7.143%	26,330	-30.769%
2025-08-18	0.700000	0.700000	0.700000	0.700000	0.000%	2,000	-35.714%
2025-08-11	0.715000	0.715000	0.700000	0.700000	0.000%	2,000	-35.714%
2025-07-28	0.749000	0.750000	0.650000	0.700000	0.000%	21,646	-35.714%
2025-07-25	0.700000	0.700000	0.700000	0.700000	0.000%	2,000	-35.714%
2025-07-24	0.700000	0.744970	0.700000	0.700000	-6.915%	19,300	-35.714%
2025-07-23	0.750000	0.763400	0.636000	0.752000	-5.409%	14,225	-40.160%
2025-07-22	0.795000	0.795000	0.795000	0.795000	-6.471%	170	-43.396%
2025-07-18	0.800000	0.862000	0.800000	0.850000	+8.391%	24,152	-47.059%
2025-07-17	0.680000	0.784200	0.678500	0.784200	+12.045%	23,000	-42.617%
2025-07-16	0.800000	0.860000	0.576000	0.699900	-21.483%	79,759	-35.705%
2025-07-01	0.880000	0.891400	0.880000	0.891400	+1.295%	1,000	-49.518%
2025-06-30	0.880050	0.880050	0.840100	0.880000	+5.087%	4,250	-48.864%
2025-06-26	0.783200	0.837400	0.783200	0.837400	-9.947%	1,763	-46.262%
2025-06-18	0.840100	0.929900	0.782900	0.929900	0.000%	5,956	-51.608%
2025-06-13	0.783000	0.929900	0.783000	0.929900	+6.873%	900	-51.608%
2025-06-10	0.870100	0.870100	0.870100	0.870100	+3.522%	3,000	-48.282%
2025-06-09	0.840500	0.840500	0.840500	0.840500	-2.319%	846	-46.460%
2025-05-30	0.835000	0.865000	0.835000	0.860450	-0.526%	19,324	-47.702%
2025-05-22	0.827525	0.865000	0.813825	0.865000	+4.211%	10,600	-47.977%
2025-05-20	0.810100	0.850000	0.800100	0.830050	-7.875%	4,600	-45.786%
2025-05-15	0.800100	0.901000	0.800100	0.901000	+12.611%	2,100	-50.055%
2025-05-14	0.817550	0.817550	0.800000	0.800100	-5.649%	6,100	-43.757%
2025-05-13	0.812000	0.848000	0.770100	0.848000	+6.000%	6,000	-46.934%
2025-05-12	0.810000	0.820000	0.800000	0.800000	+0.629%	5,901	-43.750%
2025-05-09	0.800000	0.811975	0.790000	0.795000	-7.256%	7,261	-43.396%
2025-05-05	0.865000	0.865000	0.857200	0.857200	-1.187%	1,200	-47.503%
2025-05-02	0.800000	0.867500	0.800000	0.867500	+5.152%	600	-48.127%
2025-04-30	0.800000	0.900000	0.770000	0.825000	-7.303%	3,433	-45.455%
2025-04-29	0.897900	0.922500	0.800000	0.890000	-0.880%	25,922	-49.438%
2025-04-28	0.905000	0.905000	0.785000	0.897900	+3.207%	18,100	-49.883%
2025-04-22	0.800000	0.917100	0.750000	0.870000	-1.136%	21,584	-48.276%
2025-04-16	0.791000	0.880000	0.791000	0.880000	+11.252%	4,500	-48.864%
2025-04-15	0.820600	0.821900	0.790000	0.791000	+3.143%	18,001	-43.110%
2025-04-14	0.637880	0.766900	0.637880	0.766900	+17.803%	12,100	-41.322%
2025-04-11	0.630000	0.651000	0.630000	0.651000	+5.187%	2,000	-30.876%
2025-04-09	0.580000	0.618900	0.580000	0.618900	+4.987%	5,410	-27.290%
2025-04-07	0.510000	0.589500	0.498341	0.589500	+7.182%	121,052	-23.664%
2025-04-04	0.550000	0.600000	0.530000	0.550000	-8.333%	41,663	-18.182%
2025-04-03	0.650000	0.699900	0.575150	0.600000	-14.286%	96,544	-25.000%
2025-04-02	0.800000	0.800000	0.692500	0.700000	-15.916%	61,230	-35.714%
2025-03-31	0.832500	0.832500	0.832500	0.832500	+4.063%	304	-45.946%
2025-03-28	0.840000	0.840000	0.800000	0.800000	-3.614%	5,855	-43.750%
2025-03-27	0.810000	0.830000	0.810000	0.830000	0.000%	1,557	-45.783%
2025-03-26	0.830000	0.830000	0.830000	0.830000	0.000%	1,000	-45.783%
2025-03-25	0.810000	0.840000	0.810000	0.830000	-2.353%	4,420	-45.783%
2025-03-24	0.810000	0.850000	0.810000	0.850000	+6.250%	4,209	-47.059%
2025-03-21	0.800000	0.800000	0.800000	0.800000	0.000%	2,000	-43.750%
2025-03-20	0.790000	0.800000	0.789000	0.800000	+1.523%	8,046	-43.750%
2025-03-19	0.780000	0.788000	0.780000	0.788000	+3.195%	1,000	-42.893%
2025-03-18	0.770000	0.772400	0.760000	0.763600	-3.342%	18,150	-41.069%
2025-03-17	0.790000	0.790000	0.790000	0.790000	-1.250%	1,000	-43.038%
2025-03-14	0.800000	0.800000	0.800000	0.800000	-0.772%	1,750	-43.750%
2025-03-13	0.800000	0.834700	0.760000	0.806225	+3.362%	10,615	-44.184%
2025-03-11	0.790900	0.790900	0.770000	0.780000	+0.616%	10,603	-42.308%
2025-03-10	0.740000	0.775225	0.740000	0.775225	+7.670%	13,000	-41.952%
2025-03-07	0.720000	0.720000	0.720000	0.720000	0.000%	2,000	-37.500%
2025-03-05	0.650000	0.720000	0.650000	0.720000	+20.000%	15,806	-37.500%
2025-02-27	0.605000	0.605000	0.559900	0.600000	-1.639%	2,333	-25.000%
2025-02-13	0.565000	0.610000	0.565000	0.610000	+6.096%	22,109	-26.230%
2025-02-10	0.574950	0.574950	0.574950	0.574950	+0.868%	994	-21.732%
2025-02-05	0.552000	0.574950	0.550000	0.570000	-4.984%	9,450	-21.053%
2025-02-04	0.557900	0.599900	0.521200	0.599900	-0.017%	8,500	-24.987%
2025-01-07	0.599000	0.600000	0.599000	0.600000	+0.167%	1,400	-25.000%
2025-01-06	0.620000	0.640000	0.599000	0.599000	-4.156%	10,860	-24.875%
2025-01-02	0.624975	0.624975	0.624975	0.624975	+4.163%	2,387	-27.997%
2024-12-31	0.700000	0.700000	0.589475	0.600000	-14.286%	31,900	-25.000%
2024-12-27	0.700000	0.700000	0.700000	0.700000	+0.272%	444	-35.714%
2024-12-26	0.690000	0.706350	0.642500	0.698100	-10.500%	11,483	-35.539%
2024-12-24	0.700000	0.780000	0.700000	0.780000	+8.939%	6,100	-42.308%
2024-12-19	0.700000	0.760000	0.700000	0.716000	-8.205%	1,238	-37.151%
2024-12-17	0.700000	0.780000	0.700000	0.780000	-2.500%	6,300	-42.308%
2024-12-16	0.800000	0.800000	0.800000	0.800000	0.000%	1,500	-43.750%
2024-12-10	0.800000	0.800000	0.800000	0.800000	-5.871%	500	-43.750%
2024-12-04	0.791600	0.849900	0.770000	0.849900	-0.012%	4,950	-47.053%
2024-11-26	0.830000	0.850000	0.830000	0.850000	+3.659%	1,097	-47.059%
2024-11-25	0.850000	0.850000	0.810000	0.820000	-3.529%	658	-45.122%
2024-11-21	0.850000	0.850000	0.850000	0.850000	+6.250%	1,000	-47.059%
2024-11-20	0.810000	0.850000	0.770000	0.800000	-5.882%	772	-43.750%
2024-11-12	0.750000	0.850000	0.750000	0.850000	+4.938%	1,501	-47.059%
2024-11-11	0.820000	0.820000	0.810000	0.810000	-7.692%	3,344	-44.444%
2024-11-08	0.810000	0.877500	0.810000	0.877500	-2.500%	1,200	-48.718%
2024-11-04	0.815000	0.900000	0.770000	0.900000	0.000%	4,500	-50.000%
2024-10-31	0.770000	0.900000	0.770000	0.900000	+3.448%	414	-50.000%
2024-10-29	0.870000	0.870000	0.870000	0.870000	0.000%	222	-48.276%
2024-10-23	0.870000	0.870000	0.870000	0.870000	-3.333%	100	-48.276%
2024-10-21	0.900000	0.900000	0.900000	0.900000	0.000%	100	-50.000%
2024-10-18	0.835000	0.900000	0.835000	0.900000	0.000%	3,000	-50.000%
2024-10-17	0.800000	0.900000	0.760000	0.900000	+7.784%	2,500	-50.000%
2024-10-09	0.835000	0.835000	0.835000	0.835000	-7.222%	1,000	-46.108%
2024-10-07	0.900000	0.900000	0.900000	0.900000	0.000%	200	-50.000%
2024-10-04	0.760000	0.900000	0.760000	0.900000	+12.500%	1,937	-50.000%
2024-09-20	0.800000	0.800000	0.800000	0.800000	0.000%	600	-43.750%
2024-09-13	0.900000	0.900000	0.800000	0.800000	-11.111%	626	-43.750%
2024-09-12	0.900000	0.900000	0.900000	0.900000	+0.111%	100	-50.000%
2024-09-10	0.850000	0.899000	0.764900	0.899000	+5.023%	3,237	-49.944%
2024-08-30	0.852368	0.870000	0.830000	0.856000	+3.133%	32,111	-47.430%
2024-08-27	0.830000	0.830000	0.830000	0.830000	-6.742%	150	-45.783%
2024-08-23	0.890000	0.890000	0.890000	0.890000	-1.100%	1,000	-49.438%
2024-08-22	0.899900	0.899900	0.899900	0.899900	+1.684%	2,000	-49.994%
2024-08-20	0.885000	0.885000	0.885000	0.885000	+1.724%	2,000	-49.153%
2024-08-15	0.870000	0.870000	0.870000	0.870000	+4.807%	500	-48.276%
2024-08-13	0.830100	0.830100	0.830100	0.830100	0.000%	255	-45.790%
2024-08-12	0.830100	0.830100	0.830100	0.830100	-6.730%	295	-45.790%
2024-08-01	0.890000	0.890000	0.890000	0.890000	+7.229%	600	-49.438%
2024-07-30	0.864950	0.864950	0.830000	0.830000	-7.768%	1,000	-45.783%
2024-07-29	0.899900	0.899900	0.899900	0.899900	+4.640%	500	-49.994%
2024-07-26	0.835000	0.860000	0.750000	0.860000	-7.527%	7,307	-47.674%
2024-07-16	0.840000	0.950000	0.820000	0.930000	+13.415%	41,150	-51.613%
2024-07-12	0.800000	0.840000	0.800000	0.820000	-3.529%	587	-45.122%
2024-07-10	0.750000	0.850000	0.750000	0.850000	0.000%	402	-47.059%
2024-07-08	0.790000	0.850000	0.750000	0.850000	0.000%	755	-47.059%
2024-07-01	0.850000	0.850000	0.850000	0.850000	0.000%	500	-47.059%
2024-06-28	0.850000	0.850000	0.850000	0.850000	-8.602%	1,000	-47.059%
2024-06-26	0.750000	0.930000	0.750000	0.930000	+9.412%	1,500	-51.613%
2024-06-25	0.920000	0.920000	0.755000	0.850000	-9.574%	74,670	-47.059%
2024-06-21	0.940000	0.940000	0.940000	0.940000	0.000%	1,800	-52.128%
2024-06-18	0.880000	0.940000	0.840100	0.940000	0.000%	5,486	-52.128%
2024-06-17	0.884000	0.940000	0.884000	0.940000	-2.083%	3,200	-52.128%
2024-06-14	0.965000	0.965000	0.960000	0.960000	-2.041%	4,000	-53.125%
2024-06-12	0.940000	0.980000	0.930000	0.980000	+3.158%	49,125	-54.082%
2024-06-11	0.930075	0.977500	0.900000	0.950000	-1.554%	4,312	-52.632%
2024-06-10	1.040000	1.040000	0.920100	0.965000	-7.212%	702	-53.368%
2024-06-07	1.050000	1.050000	0.989900	1.040000	0.000%	45,900	-56.731%
2024-06-06	1.050000	1.050000	1.040000	1.040000	+5.051%	1,700	-56.731%
2024-06-05	1.000000	1.090000	0.990000	0.990000	0.000%	29,066	-54.545%
2024-06-04	1.000000	1.000000	0.980000	0.990000	0.000%	3,394	-54.545%
2024-06-03	0.862500	0.990000	0.860000	0.990000	+16.471%	34,360	-54.545%
2024-05-30	0.850000	0.860000	0.847500	0.850000	+6.250%	17,992	-47.059%
2024-05-29	0.690000	0.800000	0.690000	0.800000	+16.788%	37,390	-43.750%
2024-05-28	0.682750	0.685500	0.682750	0.685000	-0.073%	1,155	-34.307%
2024-05-23	0.685500	0.685500	0.685500	0.685500	0.000%	7,250	-34.354%
2024-05-21	0.685500	0.685500	0.685500	0.685500	0.000%	1,000	-34.354%
2024-05-13	0.680000	0.685500	0.674750	0.685500	+2.313%	5,100	-34.354%
2024-05-10	0.665000	0.670000	0.665000	0.670000	+1.515%	10,040	-32.836%
2024-05-09	0.660000	0.660000	0.660000	0.660000	-1.049%	1,000	-31.818%
2024-05-08	0.667000	0.667000	0.667000	0.667000	+1.061%	1,000	-32.534%
2024-05-07	0.680000	0.680000	0.660000	0.660000	-1.493%	17,620	-31.818%
2024-05-06	0.675000	0.675000	0.670000	0.670000	-1.471%	1,015	-32.836%
2024-05-03	0.675000	0.680000	0.670000	0.680000	+1.493%	1,200	-33.824%
2024-04-30	0.670000	0.670000	0.670000	0.670000	0.000%	1,000	-32.836%
2024-04-29	0.672500	0.680000	0.670000	0.670000	0.000%	5,000	-32.836%
2024-04-25	0.675000	0.675000	0.670000	0.670000	-1.471%	2,120	-32.836%
2024-04-23	0.680000	0.680000	0.680000	0.680000	+0.480%	600	-33.824%
2024-04-18	0.676750	0.676750	0.676750	0.676750	-0.478%	1,000	-33.506%
2024-04-11	0.680000	0.680000	0.680000	0.680000	-1.019%	2,000	-33.824%
2024-04-09	0.660000	0.687000	0.660000	0.687000	+7.512%	1,500	-34.498%
2024-04-05	0.639000	0.639000	0.639000	0.639000	-0.156%	100	-29.577%
2024-04-03	0.640000	0.680000	0.640000	0.640000	0.000%	7,503	-29.688%
2024-04-02	0.649120	0.685600	0.640000	0.640000	0.000%	20,299	-29.688%
2024-04-01	0.680000	0.685600	0.640000	0.640000	-4.478%	10,333	-29.688%
2024-03-20	0.660000	0.670000	0.600000	0.670000	-4.286%	43,300	-32.836%
2024-03-15	0.699900	0.700000	0.699900	0.700000	+0.014%	17,000	-35.714%
2024-03-13	0.653000	0.699900	0.653000	0.699900	+6.045%	17,204	-35.705%
2024-03-12	0.620000	0.660000	0.620000	0.660000	+4.762%	10,500	-31.818%
2024-03-07	0.630000	0.630000	0.630000	0.630000	+0.318%	1,000	-28.571%
2024-03-06	0.609988	0.628000	0.609988	0.628000	+10.175%	4,000	-28.344%
2024-03-04	0.517900	0.585000	0.513950	0.570000	+10.680%	11,263	-21.053%
2024-03-01	0.510000	0.515000	0.497500	0.515000	-0.560%	30,000	-12.621%
2024-02-29	0.440000	0.517900	0.440000	0.517900	+18.107%	49,015	-13.111%
2024-02-28	0.438500	0.438500	0.438500	0.438500	-0.341%	2,000	+2.623%
2024-02-26	0.440000	0.440000	0.440000	0.440000	0.000%	100	+2.273%
2024-02-22	0.439900	0.440000	0.432450	0.440000	+3.778%	21,255	+2.273%
2024-02-20	0.420000	0.423980	0.420000	0.423980	+0.948%	4,014	+6.137%
2024-02-15	0.427980	0.427980	0.420000	0.420000	-0.939%	17,170	+7.143%
2024-02-14	0.427980	0.427980	0.420000	0.423980	-0.240%	7,726	+6.137%
2024-02-13	0.440000	0.440000	0.425000	0.425000	-1.163%	2,105	+5.882%
2024-02-09	0.430000	0.430000	0.430000	0.430000	0.000%	5,400	+4.651%
2024-02-08	0.430000	0.430000	0.430000	0.430000	+3.614%	3,600	+4.651%
2024-02-06	0.415000	0.415000	0.415000	0.415000	-3.488%	180	+8.434%
2024-02-02	0.410000	0.430000	0.410000	0.430000	0.000%	3,000	+4.651%
2024-02-01	0.430000	0.430000	0.430000	0.430000	+1.176%	100	+4.651%
2024-01-29	0.425000	0.425000	0.425000	0.425000	+2.390%	1,000	+5.882%
2024-01-25	0.423980	0.435400	0.395000	0.415080	-2.099%	17,362	+8.413%
2024-01-24	0.422380	0.423980	0.418000	0.423980	+0.948%	12,000	+6.137%
2024-01-23	0.434950	0.439900	0.411000	0.420000	-2.326%	28,330	+7.143%
2024-01-22	0.437980	0.437980	0.422500	0.430000	0.000%	11,600	+4.651%
2024-01-19	0.441580	0.450000	0.430000	0.430000	-3.371%	12,030	+4.651%
2024-01-18	0.445000	0.445000	0.445000	0.445000	0.000%	1,200	+1.124%
2024-01-16	0.468000	0.468000	0.445000	0.445000	-4.915%	1,100	+1.124%
2024-01-12	0.468000	0.468000	0.468000	0.468000	+4.371%	1,037	-3.846%
2024-01-09	0.448400	0.448400	0.448400	0.448400	+1.909%	281	+0.357%
2024-01-04	0.454000	0.454000	0.440000	0.440000	-2.179%	1,000	+2.273%
2024-01-03	0.440000	0.449800	0.440000	0.449800	+2.227%	3,201	+0.044%
2024-01-02	0.444900	0.444900	0.440000	0.440000	+1.149%	1,000	+2.273%
2023-12-29	0.435000	0.435000	0.435000	0.435000	-1.114%	300	+3.448%
2023-12-28	0.465000	0.470000	0.430000	0.439900	-4.784%	30,202	+2.296%
2023-12-27	0.465000	0.472000	0.460000	0.462000	-0.645%	11,000	-2.597%
2023-12-26	0.488000	0.550000	0.460000	0.465000	0.000%	13,105	-3.226%
2023-12-22	0.470000	0.500000	0.460000	0.465000	-2.311%	12,506	-3.226%
2023-12-21	0.450000	0.600000	0.450000	0.476000	+7.765%	40,178	-5.462%
2023-12-18	0.449900	0.449900	0.441700	0.441700	-1.823%	5,295	+1.879%
2023-12-15	0.440000	0.449900	0.440000	0.449900	+3.425%	10,300	+0.022%
2023-12-14	0.435000	0.435000	0.435000	0.435000	0.000%	1,500	+3.448%
2023-12-12	0.435000	0.435000	0.435000	0.435000	0.000%	1,002	+3.448%
2023-12-11	0.435000	0.435000	0.435000	0.435000	-1.185%	1,020	+3.448%
2023-12-04	0.442450	0.442450	0.435000	0.440215	+0.049%	1,299	+2.223%
2023-12-01	0.440000	0.440000	0.440000	0.440000	0.000%	1,000	+2.273%
2023-11-29	0.445000	0.445000	0.440000	0.440000	+1.149%	2,500	+2.273%
2023-11-21	0.445000	0.445000	0.435000	0.435000	-2.357%	10,000	+3.448%
2023-11-20	0.465000	0.465000	0.440000	0.445500	-9.543%	20,500	+1.010%
2023-11-17	0.500000	0.500000	0.490000	0.492500	-3.147%	17,500	-8.629%
2023-11-14	0.508500	0.508500	0.508500	0.508500	+11.758%	204	-11.504%
2023-10-20	0.455000	0.455000	0.455000	0.455000	+10.976%	3,700	-1.099%
2023-10-19	0.410000	0.410000	0.410000	0.410000	+2.500%	2,500	+9.756%
2023-10-18	0.425000	0.425000	0.400000	0.400000	0.000%	45,319	+12.500%
2023-10-17	0.490000	0.490000	0.380000	0.400000	-18.367%	45,500	+12.500%
2023-10-16	0.490000	0.490000	0.490000	0.490000	+6.522%	101	-8.163%
2023-10-12	0.475000	0.475000	0.460000	0.460000	+2.222%	500	-2.174%
2023-10-10	0.450000	0.450000	0.450000	0.450000	+7.143%	200	0.000%
2023-10-02	0.400000	0.420000	0.400000	0.420000	+25.373%	22,501	+7.143%
2023-09-29	0.375000	0.375000	0.335000	0.335000	-11.842%	204	+34.328%
2023-09-26	0.380000	0.380000	0.380000	0.380000	+13.433%	158	+18.421%
2023-09-25	0.335000	0.335000	0.335000	0.335000	0.000%	204	+34.328%
2023-09-15	0.335000	0.335000	0.335000	0.335000	-15.987%	121	+34.328%
2023-09-14	0.398750	0.398750	0.398750	0.398750	+13.929%	200	+12.853%
2023-09-11	0.350000	0.350000	0.350000	0.350000	+2.941%	6,505	+28.571%
2023-09-08	0.469750	0.469750	0.340000	0.340000	0.000%	2,041	+32.353%
2023-09-01	0.340000	0.340000	0.340000	0.340000	0.000%	200	+32.353%
2023-08-31	0.340000	0.340000	0.340000	0.340000	+1.432%	408	+32.353%
2023-08-23	0.399750	0.399750	0.335200	0.335200	0.000%	416	+34.248%
2023-08-10	0.390000	0.488000	0.335200	0.335200	-4.229%	35,000	+34.248%
2023-08-09	0.350000	0.350000	0.350000	0.350000	+2.941%	2,503	+28.571%
2023-08-07	0.340000	0.340000	0.340000	0.340000	0.000%	525	+32.353%
2023-08-01	0.340000	0.340000	0.340000	0.340000	+3.030%	1,000	+32.353%
2023-07-31	0.335000	0.335000	0.330000	0.330000	-2.941%	2,000	+36.364%
2023-07-28	0.360000	0.360000	0.340000	0.340000	+13.333%	15,681	+32.353%
2023-07-25	0.340000	0.342000	0.250000	0.300000	-14.286%	14,481	+50.000%
2023-07-17	0.350000	0.350000	0.350000	0.350000	+4.105%	15,100	+28.571%
2023-07-14	0.335650	0.336200	0.335650	0.336200	+1.879%	3,577	+33.849%
2023-07-12	0.350100	0.360000	0.330000	0.330000	-5.714%	33,903	+36.364%
2023-07-11	0.355000	0.355000	0.350000	0.350000	-5.405%	33,590	+28.571%
2023-07-10	0.346000	0.370000	0.346000	0.370000	+94.737%	1,062	+21.622%
2023-07-07	0.190000	0.190000	0.190000	0.190000	-50.000%	600	+136.842%
2023-07-06	0.390000	0.390000	0.380000	0.380000	-5.000%	5,000	+18.421%
2023-06-29	0.405100	0.405100	0.385000	0.400000	-2.439%	23,319	+12.500%
2023-06-28	0.450000	0.450000	0.409750	0.410000	-10.870%	22,500	+9.756%
2023-06-27	0.490000	0.490000	0.460000	0.460000	-5.155%	25,516	-2.174%
2023-06-26	0.500000	0.500000	0.485000	0.485000	+1.042%	30,001	-7.216%
2023-06-23	0.515000	0.515000	0.477500	0.480000	-6.796%	24,575	-6.250%
2023-06-22	0.520000	0.520000	0.500000	0.515000	-0.962%	6,600	-12.621%
2023-06-21	0.560000	0.560000	0.520000	0.520000	-5.882%	43,631	-13.462%
2023-06-20	0.552500	0.552500	0.552500	0.552500	+4.245%	617	-18.552%
2023-06-07	0.535000	0.535000	0.530000	0.530000	-1.852%	454	-15.094%
2023-06-01	0.555000	0.555000	0.540000	0.540000	0.000%	1,000	-16.667%
2023-05-18	0.540000	0.540000	0.540000	0.540000	0.000%	1,000	-16.667%
2023-05-17	0.540000	0.550000	0.540000	0.540000	0.000%	22,033	-16.667%
2023-05-16	0.530000	0.540000	0.530000	0.540000	+1.887%	9,850	-16.667%
2023-05-15	0.532500	0.532500	0.510000	0.530000	+1.923%	52,277	-15.094%
2023-05-10	0.535000	0.535000	0.520000	0.520000	-2.804%	61,000	-13.462%
2023-05-09	0.540000	0.540000	0.525000	0.535000	+0.943%	62,800	-15.888%
2023-05-08	0.560000	0.560000	0.520000	0.530000	-6.195%	60,811	-15.094%
2023-05-03	0.564000	0.565000	0.564000	0.565000	+0.534%	2,000	-20.354%
2023-05-02	0.510000	0.570000	0.510000	0.562000	+4.074%	131,130	-19.929%
2023-05-01	0.515000	0.555000	0.515000	0.540000	-0.222%	41,000	-16.667%
2023-04-28	0.550000	0.550000	0.540000	0.541200	+0.222%	5,000	-16.851%
2023-04-27	0.541000	0.560000	0.540000	0.540000	-3.571%	19,748	-16.667%
2023-04-26	0.542000	0.560000	0.510000	0.560000	+1.818%	30,554	-19.643%
2023-04-25	0.570000	0.570000	0.550000	0.550000	+10.000%	9,500	-18.182%
2023-04-20	0.620000	0.620000	0.500000	0.500000	-20.635%	108,798	-10.000%
2023-04-10	0.630000	0.630000	0.630000	0.630000	0.000%	500	-28.571%
2023-04-06	0.630000	0.630000	0.630000	0.630000	-1.563%	500	-28.571%
2023-04-05	0.630000	0.640000	0.630000	0.640000	+3.226%	1,200	-29.688%
2023-04-04	0.634000	0.634000	0.620000	0.620000	0.000%	3,005	-27.419%
2023-04-03	0.685000	0.685000	0.620000	0.620000	+12.727%	3,851	-27.419%
2023-03-28	0.600000	0.600000	0.550000	0.550000	-8.333%	4,060	-18.182%
2023-03-27	0.630000	0.630000	0.590000	0.600000	-4.762%	13,700	-25.000%
2023-03-22	0.668000	0.668000	0.620000	0.630000	0.000%	2,670	-28.571%
2023-03-21	0.690000	0.690000	0.600000	0.630000	-8.696%	9,537	-28.571%
2023-03-06	0.690000	0.700000	0.680000	0.690000	+1.471%	6,400	-34.783%
2023-03-02	0.706970	0.706970	0.680000	0.680000	0.000%	6,400	-33.824%
2023-03-01	0.706970	0.706970	0.680000	0.680000	0.000%	5,774	-33.824%
2023-02-28	0.680000	0.680000	0.680000	0.680000	-2.158%	1,700	-33.824%
2023-02-16	0.720880	0.720880	0.689470	0.695000	+3.731%	4,000	-35.252%
2023-02-15	0.700000	0.729800	0.670000	0.670000	-8.219%	3,150	-32.836%
2023-02-09	0.730000	0.730000	0.730000	0.730000	-5.195%	149	-38.356%
2023-02-06	0.730000	0.770000	0.730000	0.770000	+18.462%	200	-41.558%
2023-01-25	0.690000	0.690000	0.650000	0.650000	-9.091%	1,530	-30.769%
2023-01-19	0.650000	0.715000	0.650000	0.715000	+17.213%	281	-37.063%
2023-01-17	0.610000	0.610000	0.610000	0.610000	-17.568%	2,000	-26.230%
2023-01-09	0.550000	0.740000	0.550000	0.740000	+15.625%	240	-39.189%
2023-01-06	0.500000	0.640000	0.500000	0.640000	+25.490%	4,627	-29.688%
2023-01-05	0.530000	0.530000	0.510000	0.510000	-3.774%	300	-11.765%
2023-01-03	0.530000	0.530000	0.530000	0.530000	+32.500%	100	-15.094%
2022-12-30	0.350000	0.400000	0.350000	0.400000	+17.647%	4,337	+12.500%
2022-12-28	0.353000	0.370000	0.340000	0.340000	-2.857%	8,938	+32.353%
2022-12-27	0.380000	0.380000	0.350000	0.350000	-10.256%	22,440	+28.571%
2022-12-23	0.407500	0.407500	0.390000	0.390000	-2.500%	12,066	+15.385%
2022-12-22	0.420000	0.452500	0.400000	0.400000	-10.509%	27,623	+12.500%
2022-12-21	0.520000	0.520000	0.400000	0.446970	-10.606%	29,747	+0.678%
2022-12-20	0.610000	0.610000	0.500000	0.500000	-15.400%	35,340	-10.000%
2022-12-19	0.690000	0.690000	0.590000	0.591020	-10.452%	10,450	-23.860%
2022-12-16	0.660000	0.660000	0.660000	0.660000	-1.493%	7,284	-31.818%
2022-12-14	0.660000	0.670000	0.660000	0.670000	+1.515%	5,900	-32.836%

.dark-mode .KYngMd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KYngMd{ color: #333333; background-color: white; border: 2px solid #333333; }CAWWCCA INDUS INCstock OTC

CAWW
CCA INDUS INC
stock OTC